| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 220.8 | 223.6 | 216.55 | 218.1 | 218.1 | -1.55 (-0.71%) | 21,663 |
| 20 Apr 2007 | INR | 224 | 225 | 216.5 | 219.65 | 219.65 | +0.75 (+0.34%) | 23,814 |
| 19 Apr 2007 | INR | 217.5 | 226.95 | 210.1 | 218.9 | 218.9 | -0.35 (-0.16%) | 29,283 |
| 18 Apr 2007 | INR | 220 | 227 | 217.3 | 219.25 | 219.25 | -0.3 (-0.14%) | 37,273 |
| 17 Apr 2007 | INR | 231 | 232 | 217 | 219.55 | 219.55 | -11.65 (-5.04%) | 47,598 |
| 16 Apr 2007 | INR | 229.95 | 234.45 | 225.15 | 231.2 | 231.2 | +4.95 (+2.19%) | 87,354 |
| 13 Apr 2007 | INR | 221 | 231 | 219.5 | 226.25 | 226.25 | +7.05 (+3.22%) | 95,242 |
| 12 Apr 2007 | INR | 222 | 225 | 217.1 | 219.2 | 219.2 | -5.75 (-2.56%) | 23,198 |
| 11 Apr 2007 | INR | 221 | 238 | 220 | 224.95 | 224.95 | +3.75 (+1.70%) | 92,298 |
| 10 Apr 2007 | INR | 234.75 | 234.75 | 218.5 | 221.2 | 221.2 | -2.4 (-1.07%) | 82,481 |
| 9 Apr 2007 | INR | 215 | 223.7 | 214 | 223.6 | 223.6 | +10.55 (+4.95%) | 65,474 |
| 5 Apr 2007 | INR | 214.75 | 222 | 208 | 213.05 | 213.05 | +1.35 (+0.64%) | 74,869 |
| 4 Apr 2007 | INR | 204.9 | 211.7 | 202.55 | 211.7 | 211.7 | +10.05 (+4.98%) | 87,955 |
| 3 Apr 2007 | INR | 214.5 | 214.5 | 200.2 | 201.65 | 201.65 | -8.15 (-3.88%) | 27,244 |
| 2 Apr 2007 | INR | 217.9 | 222.8 | 209.75 | 209.8 | 209.8 | -10.95 (-4.96%) | 78,465 |
| 30 Mar 2007 | INR | 212 | 220.75 | 209.2 | 220.75 | 220.75 | +10.5 (+4.99%) | 39,345 |
| 29 Mar 2007 | INR | 218 | 218.5 | 207.5 | 210.25 | 210.25 | -6.55 (-3.02%) | 37,605 |
| 28 Mar 2007 | INR | 224.9 | 224.9 | 214 | 216.8 | 216.8 | -7.6 (-3.39%) | 102,228 |
| 26 Mar 2007 | INR | 224.9 | 227.85 | 222.05 | 224.4 | 224.4 | +0.95 (+0.43%) | 147,657 |
| 23 Mar 2007 | INR | 229 | 230 | 218 | 223.45 | 223.45 | +0.35 (+0.16%) | 110,994 |
| 22 Mar 2007 | INR | 232 | 234 | 222.6 | 223.1 | 223.1 | -4.3 (-1.89%) | 109,159 |
| 21 Mar 2007 | INR | 226.5 | 228.95 | 222 | 227.4 | 227.4 | +2.4 (+1.07%) | 38,991 |
| 20 Mar 2007 | INR | 234.9 | 237.45 | 223.7 | 225 | 225 | -4.7 (-2.05%) | 107,264 |
| 19 Mar 2007 | INR | 239 | 239 | 225 | 229.7 | 229.7 | -5.05 (-2.15%) | 67,557 |
| 16 Mar 2007 | INR | 237 | 240.15 | 217.35 | 234.75 | 234.75 | +6 (+2.62%) | 352,949 |
| 15 Mar 2007 | INR | 222.8 | 228.75 | 222.8 | 228.75 | 228.75 | +10.85 (+4.98%) | 61,526 |
| 14 Mar 2007 | INR | 198 | 217.9 | 198 | 217.9 | 217.9 | +10.35 (+4.99%) | 297,181 |
| 13 Mar 2007 | INR | 197 | 207.55 | 191.2 | 207.55 | 207.55 | +9.85 (+4.98%) | 143,315 |
| 12 Mar 2007 | INR | 201.05 | 207.9 | 197.7 | 197.7 | 197.7 | -10.4 (-5.00%) | 223,487 |
| 9 Mar 2007 | INR | 219.1 | 225 | 208.1 | 208.1 | 208.1 | -10.9 (-4.98%) | 266,812 |
